FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
27.69 CAD  +0.02 (+0.07%)
Streaming Delayed Price  /  Updated: 9:43 AM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.35 26.35 26.35 0 +0.11(+0.42%)
Jun 27, 2019 26.22 26.24 26.22 26.24 582 +0.02(+0.08%)
Jun 26, 2019 26.44 26.44 26.20 26.22 1,795 -0.22(-0.83%)
Jun 25, 2019 26.45 26.45 26.44 26.44 1,007 -0.17(-0.64%)
Jun 24, 2019 26.68 26.68 26.61 26.61 688 -0.10(-0.37%)
Jun 21, 2019 26.69 26.71 26.68 26.71 805 +0.01(+0.04%)
Jun 20, 2019 26.70 26.70 26.70 26.70 750 +0.10(+0.38%)
Jun 19, 2019 26.59 26.60 26.58 26.60 2,888 +0.06(+0.23%)
Jun 18, 2019 26.43 26.56 26.43 26.54 3,662 +0.13(+0.49%)
Jun 17, 2019 26.49 26.49 26.38 26.41 2,590 -0.06(-0.23%)
Jun 14, 2019 26.28 26.47 26.28 26.47 1,351 +0.10(+0.38%)
Jun 13, 2019 26.35 26.37 26.35 26.37 1,677 +0.01(+0.04%)
Jun 12, 2019 26.22 26.38 26.22 26.36 6,780 +0.05(+0.19%)
Jun 11, 2019 26.50 26.50 26.30 26.31 2,778 +0.01(+0.04%)
Jun 10, 2019 26.33 26.33 26.30 26.30 5,654 -0.07(-0.27%)
Jun 07, 2019 26.38 26.40 26.35 26.37 1,146 +0.08(+0.30%)
Jun 06, 2019 26.25 26.29 26.25 26.29 1,795 +0.14(+0.54%)
Jun 05, 2019 26.08 26.16 26.08 26.15 6,456 +0.14(+0.54%)
Jun 04, 2019 25.87 26.01 25.87 26.01 498 +0.30(+1.17%)
Jun 03, 2019 25.83 25.83 25.65 25.71 3,600 +0.08(+0.31%)
May 31, 2019 25.65 25.66 25.63 25.63 600 -0.21(-0.81%)
May 30, 2019 25.88 25.88 25.79 25.84 2,345 -0.02(-0.08%)
May 29, 2019 25.92 25.92 25.82 25.86 957 -0.26(-1.00%)
May 28, 2019 26.30 26.30 26.12 26.12 911 -0.20(-0.76%)
May 27, 2019 26.27 26.32 26.27 26.32 377 +0.06(+0.23%)
May 24, 2019 26.23 26.26 26.23 26.26 1,238 +0.14(+0.54%)
May 23, 2019 26.17 26.17 26.12 26.12 1,067 -0.29(-1.10%)
May 22, 2019 26.29 26.41 26.29 26.41 1,569 -0.01(-0.04%)
May 21, 2019 26.25 26.44 26.25 26.42 7,080 +0.11(+0.42%)
May 17, 2019 26.31 26.31 26.31 0 -0.12(-0.45%)
May 16, 2019 26.48 26.48 26.43 26.43 610 +0.17(+0.65%)
May 15, 2019 26.23 26.26 26.23 26.26 1,368 -0.03(-0.11%)
May 14, 2019 26.23 26.29 26.22 26.29 689 +0.27(+1.04%)
May 13, 2019 26.00 26.02 26.00 26.02 2,249 -0.24(-0.91%)
May 10, 2019 26.26 26.26 26.26 26.26 132 +0.00(+0.00%)
May 09, 2019 26.15 26.26 26.10 26.26 2,400 -0.14(-0.53%)
May 08, 2019 26.09 26.40 26.09 26.40 4,785 +0.17(+0.65%)
May 07, 2019 26.31 26.31 26.23 26.23 5,257 -0.27(-1.02%)
May 06, 2019 26.50 26.50 26.50 26.50 1,800 -0.06(-0.23%)
May 03, 2019 26.41 26.56 26.41 26.56 2,267 +0.16(+0.61%)
May 02, 2019 26.29 26.44 26.29 26.40 7,200 -0.19(-0.71%)
May 01, 2019 26.56 26.62 26.56 26.59 4,165 -0.02(-0.08%)
Apr 30, 2019 26.52 26.63 26.52 26.61 1,202 +0.01(+0.04%)
Apr 29, 2019 26.51 26.60 26.51 26.60 2,380 +0.02(+0.08%)
Apr 26, 2019 26.58 26.58 26.58 26.58 188 +0.09(+0.34%)
Apr 25, 2019 26.42 26.49 26.42 26.49 2,700 -0.21(-0.79%)
Apr 24, 2019 26.70 26.70 26.70 26.70 155 +0.05(+0.19%)
Apr 23, 2019 26.62 26.66 26.61 26.65 6,405 +0.13(+0.49%)
Apr 22, 2019 26.62 26.62 26.51 26.52 5,637 -0.10(-0.38%)
Apr 18, 2019 26.62 26.62 26.62 0 +0.01(+0.04%)
Apr 17, 2019 26.60 26.63 26.59 26.61 5,911 -0.03(-0.11%)
Apr 16, 2019 26.63 26.71 26.63 26.64 2,863 -0.03(-0.11%)
Apr 15, 2019 26.59 26.67 26.59 26.67 2,952 +0.07(+0.26%)
Apr 12, 2019 26.59 26.60 26.59 26.60 5,395 +0.08(+0.30%)
Apr 11, 2019 26.59 26.59 26.52 26.52 671 +0.03(+0.11%)
Apr 10, 2019 26.51 26.51 26.49 26.49 728 +0.04(+0.15%)
Apr 09, 2019 26.45 26.48 26.42 26.45 2,039 -0.10(-0.38%)
Apr 08, 2019 26.52 26.55 26.52 26.55 490 +0.05(+0.19%)
Apr 05, 2019 26.50 26.53 26.50 26.50 4,386 +0.14(+0.53%)
Apr 04, 2019 26.46 26.46 26.36 26.36 1,203 -0.04(-0.15%)
Apr 03, 2019 26.44 26.44 26.40 26.40 1,505 +0.03(+0.11%)
Apr 02, 2019 26.35 26.37 26.31 26.37 9,083 +0.05(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.